Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
23/06/2016 | 1,550.00p | 1,568.00p | 1,542.00p | 1,550.00p | 2415416 |
22/06/2016 | 1,545.00p | 1,551.00p | 1,531.00p | 1,538.00p | 2723898 |
21/06/2016 | 1,539.00p | 1,556.00p | 1,528.00p | 1,547.00p | 4664334 |
20/06/2016 | 1,505.00p | 1,539.10p | 1,497.00p | 1,539.00p | 2969661 |
17/06/2016 | 1,468.00p | 1,483.00p | 1,460.00p | 1,474.00p | 2960373 |
16/06/2016 | 1,449.00p | 1,468.00p | 1,446.00p | 1,458.00p | 2214220 |
15/06/2016 | 1,469.00p | 1,495.00p | 1,461.15p | 1,463.00p | 3299056 |
14/06/2016 | 1,466.00p | 1,494.00p | 1,456.00p | 1,460.00p | 4913106 |
13/06/2016 | 1,516.00p | 1,532.00p | 1,509.00p | 1,509.00p | 2762588 |
10/06/2016 | 1,545.00p | 1,546.00p | 1,522.00p | 1,531.00p | 2952885 |
09/06/2016 | 1,543.00p | 1,558.00p | 1,540.00p | 1,547.00p | 2529103 |
08/06/2016 | 1,523.00p | 1,549.00p | 1,523.00p | 1,542.00p | 2399448 |
07/06/2016 | 1,555.00p | 1,555.00p | 1,525.00p | 1,529.00p | 3077492 |
06/06/2016 | 1,539.00p | 1,563.00p | 1,536.05p | 1,550.00p | 2471609 |
03/06/2016 | 1,526.00p | 1,541.00p | 1,523.00p | 1,540.00p | 1663884 |
02/06/2016 | 1,527.00p | 1,529.64p | 1,518.00p | 1,521.00p | 1926581 |
01/06/2016 | 1,531.00p | 1,535.00p | 1,510.05p | 1,521.00p | 1987047 |
31/05/2016 | 1,543.00p | 1,549.00p | 1,531.00p | 1,532.00p | 2697310 |
27/05/2016 | 1,549.00p | 1,558.00p | 1,538.00p | 1,544.00p | 1591070 |
26/05/2016 | 1,536.00p | 1,551.00p | 1,535.30p | 1,547.00p | 2118780 |
25/05/2016 | 1,541.00p | 1,542.00p | 1,529.00p | 1,540.00p | 1413887 |
24/05/2016 | 1,513.00p | 1,530.00p | 1,508.63p | 1,530.00p | 2011889 |
23/05/2016 | 1,522.00p | 1,530.00p | 1,515.00p | 1,520.00p | 3227618 |
20/05/2016 | 1,509.00p | 1,535.00p | 1,501.00p | 1,535.00p | 3051406 |
19/05/2016 | 1,513.00p | 1,519.00p | 1,496.00p | 1,496.00p | 2408787 |
18/05/2016 | 1,545.00p | 1,555.00p | 1,513.00p | 1,525.00p | 3113537 |
17/05/2016 | 1,525.00p | 1,547.00p | 1,522.00p | 1,547.00p | 3356094 |
16/05/2016 | 1,534.00p | 1,534.00p | 1,515.00p | 1,521.00p | 1667170 |
13/05/2016 | 1,528.00p | 1,538.00p | 1,515.00p | 1,538.00p | 2380789 |
12/05/2016 | 1,511.00p | 1,543.00p | 1,507.00p | 1,532.00p | 2522049 |
11/05/2016 | 1,524.00p | 1,525.00p | 1,506.00p | 1,514.00p | 1642182 |
10/05/2016 | 1,520.00p | 1,533.00p | 1,514.00p | 1,528.00p | 2395733 |
09/05/2016 | 1,508.00p | 1,518.00p | 1,492.00p | 1,507.00p | 2342982 |
06/05/2016 | 1,478.00p | 1,500.00p | 1,473.00p | 1,500.00p | 3794262 |
05/05/2016 | 1,485.00p | 1,500.70p | 1,467.00p | 1,476.00p | 3495958 |
04/05/2016 | 1,500.00p | 1,508.50p | 1,482.00p | 1,486.00p | 1745907 |
03/05/2016 | 1,516.00p | 1,519.00p | 1,496.00p | 1,503.00p | 2178425 |
29/04/2016 | 1,516.00p | 1,517.00p | 1,504.00p | 1,510.00p | 2996799 |
28/04/2016 | 1,531.00p | 1,532.00p | 1,508.00p | 1,523.00p | 2362567 |
27/04/2016 | 1,492.00p | 1,536.00p | 1,490.00p | 1,536.00p | 3853061 |
26/04/2016 | 1,495.00p | 1,497.00p | 1,479.31p | 1,496.00p | 1559880 |
25/04/2016 | 1,485.00p | 1,497.94p | 1,479.00p | 1,488.00p | 1857903 |
22/04/2016 | 1,492.00p | 1,496.00p | 1,476.00p | 1,482.00p | 2096802 |
21/04/2016 | 1,526.00p | 1,526.00p | 1,486.00p | 1,498.00p | 2538738 |
20/04/2016 | 1,524.00p | 1,531.00p | 1,516.00p | 1,524.00p | 1501950 |
19/04/2016 | 1,525.00p | 1,540.00p | 1,520.00p | 1,531.00p | 2040974 |
18/04/2016 | 1,518.00p | 1,526.00p | 1,505.00p | 1,524.00p | 1466815 |
15/04/2016 | 1,534.00p | 1,539.00p | 1,514.11p | 1,526.00p | 2265521 |
14/04/2016 | 1,518.00p | 1,532.00p | 1,509.59p | 1,532.00p | 2402152 |
13/04/2016 | 1,533.00p | 1,536.00p | 1,510.00p | 1,519.00p | 2635264 |
12/04/2016 | 1,507.00p | 1,521.00p | 1,494.00p | 1,521.00p | 1939555 |
11/04/2016 | 1,506.00p | 1,510.00p | 1,497.00p | 1,505.00p | 2205325 |
08/04/2016 | 1,503.00p | 1,507.00p | 1,496.00p | 1,506.00p | 2466022 |
07/04/2016 | 1,505.00p | 1,506.00p | 1,492.00p | 1,499.00p | 3156994 |
06/04/2016 | 1,492.00p | 1,500.00p | 1,484.00p | 1,499.00p | 2104135 |
05/04/2016 | 1,501.00p | 1,501.00p | 1,472.00p | 1,486.00p | 2108311 |
04/04/2016 | 1,488.00p | 1,499.00p | 1,482.74p | 1,491.00p | 1965779 |
01/04/2016 | 1,471.00p | 1,485.00p | 1,462.00p | 1,485.00p | 2785705 |
31/03/2016 | 1,507.00p | 1,507.00p | 1,486.00p | 1,492.00p | 2784498 |
30/03/2016 | 1,489.00p | 1,510.00p | 1,489.00p | 1,508.00p | 4710548 |
29/03/2016 | 1,474.00p | 1,479.00p | 1,458.05p | 1,479.00p | 3557589 |
24/03/2016 | 1,451.00p | 1,465.58p | 1,450.00p | 1,460.00p | 2976544 |
23/03/2016 | 1,457.00p | 1,464.52p | 1,449.00p | 1,460.00p | 1558326 |
22/03/2016 | 1,465.00p | 1,465.84p | 1,450.00p | 1,458.00p | 2717815 |
21/03/2016 | 1,469.00p | 1,472.91p | 1,458.00p | 1,468.00p | 1699070 |
18/03/2016 | 1,479.00p | 1,485.00p | 1,465.00p | 1,470.00p | 4359428 |
17/03/2016 | 1,473.00p | 1,487.00p | 1,465.00p | 1,474.00p | 2645080 |
16/03/2016 | 1,470.00p | 1,477.00p | 1,458.00p | 1,461.00p | 3967565 |
15/03/2016 | 1,465.00p | 1,492.92p | 1,457.00p | 1,464.00p | 3075182 |
14/03/2016 | 1,479.00p | 1,479.00p | 1,459.00p | 1,470.00p | 2185407 |
11/03/2016 | 1,462.00p | 1,465.00p | 1,455.00p | 1,462.00p | 2660500 |
10/03/2016 | 1,465.00p | 1,490.00p | 1,442.00p | 1,445.00p | 3978071 |
09/03/2016 | 1,445.00p | 1,469.69p | 1,440.00p | 1,468.00p | 4372460 |
08/03/2016 | 1,419.00p | 1,461.09p | 1,416.00p | 1,435.00p | 3776342 |
07/03/2016 | 1,428.00p | 1,432.00p | 1,420.00p | 1,430.00p | 3156842 |
04/03/2016 | 1,436.00p | 1,438.00p | 1,428.00p | 1,433.00p | 5705611 |
03/03/2016 | 1,397.00p | 1,443.00p | 1,393.00p | 1,430.00p | 6458145 |
02/03/2016 | 1,398.00p | 1,404.00p | 1,378.00p | 1,391.00p | 2195656 |
01/03/2016 | 1,385.00p | 1,397.00p | 1,374.00p | 1,395.00p | 4713221 |
29/02/2016 | 1,379.00p | 1,386.00p | 1,371.53p | 1,385.00p | 2252421 |
26/02/2016 | 1,396.00p | 1,402.00p | 1,382.00p | 1,389.00p | 2129823 |
25/02/2016 | 1,376.00p | 1,385.00p | 1,374.00p | 1,381.00p | 2250148 |
24/02/2016 | 1,385.00p | 1,385.00p | 1,357.00p | 1,362.00p | 1957222 |
23/02/2016 | 1,407.00p | 1,413.00p | 1,383.00p | 1,383.00p | 2429574 |
22/02/2016 | 1,406.00p | 1,420.04p | 1,399.00p | 1,420.00p | 1107451 |
19/02/2016 | 1,390.00p | 1,394.00p | 1,383.00p | 1,394.00p | 2170107 |
18/02/2016 | 1,379.00p | 1,400.00p | 1,376.00p | 1,390.00p | 2653227 |
17/02/2016 | 1,364.00p | 1,376.00p | 1,354.00p | 1,376.00p | 3356960 |
16/02/2016 | 1,374.00p | 1,377.00p | 1,351.00p | 1,358.00p | 2456054 |
15/02/2016 | 1,358.00p | 1,373.00p | 1,354.00p | 1,367.00p | 1884418 |
12/02/2016 | 1,336.00p | 1,350.30p | 1,331.00p | 1,346.00p | 3235137 |
11/02/2016 | 1,342.00p | 1,346.00p | 1,317.00p | 1,321.00p | 2760947 |
10/02/2016 | 1,362.00p | 1,362.00p | 1,340.00p | 1,350.00p | 2785036 |
09/02/2016 | 1,370.00p | 1,377.00p | 1,346.64p | 1,347.00p | 4181990 |
08/02/2016 | 1,394.00p | 1,401.00p | 1,360.00p | 1,362.00p | 3167618 |
05/02/2016 | 1,411.00p | 1,414.00p | 1,388.00p | 1,392.00p | 2466213 |
04/02/2016 | 1,423.00p | 1,427.00p | 1,395.00p | 1,409.00p | 2921344 |
03/02/2016 | 1,409.00p | 1,422.00p | 1,395.00p | 1,404.00p | 2658731 |
02/02/2016 | 1,432.00p | 1,435.00p | 1,403.00p | 1,410.00p | 2393105 |
01/02/2016 | 1,450.00p | 1,453.00p | 1,411.00p | 1,432.00p | 3565802 |
29/01/2016 | 1,438.00p | 1,450.00p | 1,426.00p | 1,450.00p | 3621544 |
28/01/2016 | 1,434.00p | 1,449.00p | 1,413.00p | 1,424.00p | 3068042 |
27/01/2016 | 1,409.00p | 1,432.00p | 1,400.00p | 1,432.00p | 3753333 |
26/01/2016 | 1,375.00p | 1,407.00p | 1,367.00p | 1,407.00p | 3625679 |
25/01/2016 | 1,395.00p | 1,395.00p | 1,372.50p | 1,385.00p | 2922499 |
22/01/2016 | 1,363.00p | 1,390.00p | 1,358.00p | 1,385.00p | 4219603 |
21/01/2016 | 1,366.00p | 1,371.00p | 1,329.71p | 1,345.00p | 5857659 |
20/01/2016 | 1,403.00p | 1,420.00p | 1,383.00p | 1,385.00p | 4539211 |
19/01/2016 | 1,430.00p | 1,432.84p | 1,413.00p | 1,423.00p | 3782294 |
18/01/2016 | 1,424.00p | 1,432.00p | 1,408.36p | 1,413.00p | 2447033 |
15/01/2016 | 1,461.00p | 1,468.00p | 1,418.00p | 1,424.00p | 3375472 |
14/01/2016 | 1,474.00p | 1,474.00p | 1,453.00p | 1,460.00p | 3602631 |
13/01/2016 | 1,481.00p | 1,494.03p | 1,470.00p | 1,483.00p | 2375700 |
12/01/2016 | 1,483.00p | 1,493.00p | 1,471.00p | 1,471.00p | 2797564 |
11/01/2016 | 1,475.00p | 1,486.94p | 1,463.06p | 1,475.00p | 2250264 |
08/01/2016 | 1,495.00p | 1,501.00p | 1,478.00p | 1,478.00p | 2446722 |
07/01/2016 | 1,495.00p | 1,505.00p | 1,468.76p | 1,487.00p | 3296685 |
06/01/2016 | 1,526.00p | 1,532.00p | 1,501.00p | 1,520.00p | 2040616 |
05/01/2016 | 1,529.00p | 1,532.00p | 1,499.00p | 1,520.00p | 2217410 |
04/01/2016 | 1,512.00p | 1,514.00p | 1,497.00p | 1,505.00p | 2622561 |
31/12/2015 | 1,534.00p | 1,535.08p | 1,519.00p | 1,528.00p | 1097004 |
30/12/2015 | 1,552.00p | 1,556.00p | 1,536.76p | 1,544.00p | 1696478 |
29/12/2015 | 1,533.00p | 1,558.00p | 1,528.00p | 1,558.00p | 1930296 |
24/12/2015 | 1,520.00p | 1,535.94p | 1,510.10p | 1,533.00p | 556593 |
23/12/2015 | 1,499.00p | 1,519.00p | 1,499.00p | 1,516.00p | 1851587 |
22/12/2015 | 1,490.00p | 1,493.00p | 1,477.00p | 1,489.00p | 1761080 |
21/12/2015 | 1,481.00p | 1,497.00p | 1,470.25p | 1,481.00p | 1945468 |
18/12/2015 | 1,476.00p | 1,491.00p | 1,469.30p | 1,485.00p | 4805025 |
17/12/2015 | 1,482.00p | 1,491.36p | 1,468.35p | 1,483.00p | 2993365 |
16/12/2015 | 1,445.00p | 1,465.00p | 1,433.00p | 1,465.00p | 4128515 |
15/12/2015 | 1,417.00p | 1,455.00p | 1,411.50p | 1,450.00p | 2465269 |
14/12/2015 | 1,440.00p | 1,446.75p | 1,407.00p | 1,407.00p | 2461347 |
11/12/2015 | 1,444.00p | 1,449.00p | 1,428.00p | 1,435.00p | 3487328 |
10/12/2015 | 1,435.00p | 1,452.00p | 1,434.30p | 1,450.00p | 2509047 |
09/12/2015 | 1,424.00p | 1,450.00p | 1,422.38p | 1,442.00p | 2680924 |
08/12/2015 | 1,441.00p | 1,447.37p | 1,420.25p | 1,425.00p | 2074743 |
07/12/2015 | 1,448.00p | 1,456.28p | 1,443.00p | 1,447.00p | 1613255 |
04/12/2015 | 1,438.00p | 1,451.00p | 1,430.00p | 1,442.00p | 1948301 |
03/12/2015 | 1,461.00p | 1,484.00p | 1,446.86p | 1,447.00p | 2715017 |
02/12/2015 | 1,464.00p | 1,469.00p | 1,456.00p | 1,462.00p | 1585038 |
01/12/2015 | 1,437.00p | 1,468.00p | 1,436.00p | 1,459.00p | 2343215 |
30/11/2015 | 1,458.00p | 1,461.00p | 1,431.00p | 1,434.00p | 2931306 |
27/11/2015 | 1,457.00p | 1,461.00p | 1,449.50p | 1,460.00p | 1434417 |
26/11/2015 | 1,461.00p | 1,467.00p | 1,445.00p | 1,459.00p | 1392083 |
25/11/2015 | 1,433.00p | 1,458.00p | 1,433.00p | 1,456.00p | 2203181 |
24/11/2015 | 1,437.00p | 1,445.75p | 1,422.00p | 1,429.00p | 2080505 |
23/11/2015 | 1,461.00p | 1,462.56p | 1,448.00p | 1,448.00p | 1457714 |
20/11/2015 | 1,482.00p | 1,485.00p | 1,464.00p | 1,470.00p | 1750919 |
19/11/2015 | 1,473.00p | 1,490.73p | 1,465.00p | 1,475.00p | 2001434 |
18/11/2015 | 1,456.00p | 1,465.00p | 1,439.25p | 1,463.00p | 1647384 |
17/11/2015 | 1,449.00p | 1,465.00p | 1,446.00p | 1,465.00p | 2033248 |
16/11/2015 | 1,422.00p | 1,442.00p | 1,417.22p | 1,438.00p | 1554962 |
13/11/2015 | 1,438.00p | 1,441.00p | 1,427.00p | 1,434.00p | 2224826 |
12/11/2015 | 1,442.00p | 1,468.00p | 1,438.00p | 1,441.00p | 2488142 |
11/11/2015 | 1,506.00p | 1,510.00p | 1,431.00p | 1,444.00p | 3993548 |
10/11/2015 | 1,476.00p | 1,496.00p | 1,467.00p | 1,492.00p | 3821972 |
09/11/2015 | 1,490.00p | 1,497.00p | 1,464.00p | 1,469.00p | 2842960 |
06/11/2015 | 1,533.00p | 1,538.14p | 1,489.88p | 1,492.00p | 2842355 |
05/11/2015 | 1,532.00p | 1,543.31p | 1,510.30p | 1,534.00p | 2138312 |
04/11/2015 | 1,530.00p | 1,544.36p | 1,522.00p | 1,539.00p | 2099945 |
03/11/2015 | 1,523.00p | 1,529.00p | 1,506.00p | 1,529.00p | 2361401 |
02/11/2015 | 1,509.00p | 1,543.00p | 1,504.00p | 1,519.00p | 2679965 |
30/10/2015 | 1,521.00p | 1,525.87p | 1,502.00p | 1,515.00p | 2875925 |
29/10/2015 | 1,540.00p | 1,540.00p | 1,513.00p | 1,520.00p | 2436254 |
28/10/2015 | 1,545.00p | 1,556.00p | 1,530.00p | 1,555.00p | 2037531 |
27/10/2015 | 1,576.00p | 1,577.00p | 1,541.00p | 1,543.00p | 2774992 |
26/10/2015 | 1,576.00p | 1,581.50p | 1,561.03p | 1,578.00p | 1436050 |
23/10/2015 | 1,584.00p | 1,592.00p | 1,573.00p | 1,578.00p | 2109786 |
22/10/2015 | 1,558.00p | 1,575.00p | 1,557.30p | 1,575.00p | 1972570 |
21/10/2015 | 1,562.00p | 1,571.00p | 1,554.00p | 1,563.00p | 1299390 |
20/10/2015 | 1,556.00p | 1,563.00p | 1,549.00p | 1,560.00p | 1312769 |
19/10/2015 | 1,556.00p | 1,572.00p | 1,544.00p | 1,554.00p | 1142295 |
16/10/2015 | 1,562.00p | 1,565.00p | 1,550.00p | 1,556.00p | 2033443 |
15/10/2015 | 1,553.00p | 1,558.00p | 1,542.00p | 1,554.00p | 1339231 |
14/10/2015 | 1,534.00p | 1,547.12p | 1,531.00p | 1,537.00p | 1544308 |
13/10/2015 | 1,550.00p | 1,557.00p | 1,524.00p | 1,544.00p | 2127476 |
12/10/2015 | 1,553.00p | 1,567.00p | 1,539.00p | 1,546.00p | 1592909 |
09/10/2015 | 1,569.00p | 1,592.00p | 1,549.00p | 1,557.00p | 2497349 |
08/10/2015 | 1,531.00p | 1,563.00p | 1,523.00p | 1,559.00p | 2168108 |
07/10/2015 | 1,554.00p | 1,560.00p | 1,536.00p | 1,539.00p | 2199134 |
06/10/2015 | 1,560.00p | 1,562.20p | 1,529.00p | 1,547.00p | 1710978 |
05/10/2015 | 1,549.00p | 1,554.00p | 1,539.88p | 1,552.00p | 2501651 |
02/10/2015 | 1,506.00p | 1,525.00p | 1,503.00p | 1,524.00p | 1880058 |
01/10/2015 | 1,508.00p | 1,528.00p | 1,493.00p | 1,496.00p | 3552078 |
30/09/2015 | 1,465.00p | 1,505.00p | 1,461.75p | 1,496.00p | 4131066 |
29/09/2015 | 1,428.00p | 1,450.00p | 1,425.22p | 1,437.00p | 2262984 |
28/09/2015 | 1,448.00p | 1,459.00p | 1,437.00p | 1,437.00p | 1320388 |
25/09/2015 | 1,448.00p | 1,468.00p | 1,438.00p | 1,452.00p | 2156371 |
24/09/2015 | 1,445.00p | 1,449.37p | 1,421.00p | 1,425.00p | 2118538 |
23/09/2015 | 1,418.00p | 1,454.00p | 1,418.00p | 1,445.00p | 1961261 |
22/09/2015 | 1,445.00p | 1,449.00p | 1,417.00p | 1,417.00p | 2406098 |
21/09/2015 | 1,431.00p | 1,460.00p | 1,429.00p | 1,446.00p | 2178997 |
18/09/2015 | 1,440.00p | 1,444.00p | 1,409.88p | 1,428.00p | 3892175 |
17/09/2015 | 1,440.00p | 1,442.00p | 1,422.12p | 1,437.00p | 3018890 |
16/09/2015 | 1,448.00p | 1,456.00p | 1,439.00p | 1,453.00p | 2285171 |
15/09/2015 | 1,448.00p | 1,451.00p | 1,424.00p | 1,442.00p | 2857416 |
14/09/2015 | 1,452.00p | 1,455.00p | 1,436.00p | 1,446.00p | 1989371 |
11/09/2015 | 1,468.00p | 1,468.00p | 1,444.00p | 1,447.00p | 1666510 |
10/09/2015 | 1,475.00p | 1,486.42p | 1,461.00p | 1,466.00p | 2059939 |
09/09/2015 | 1,499.00p | 1,503.00p | 1,483.00p | 1,486.00p | 2366338 |
*Close Price adjusted for both dividends and splits